Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 137.02 | 138.35 | 136.43 | 138.06 | 936,673 | +0.49(+0.36%) |
Jan 30, 2017 | 138.58 | 138.59 | 136.25 | 137.56 | 728,040 | -1.05(-0.76%) |
Jan 27, 2017 | 139.32 | 139.74 | 137.30 | 138.61 | 1,166,013 | +0.01(+0.01%) |
Jan 26, 2017 | 140.00 | 140.40 | 138.46 | 138.60 | 1,077,639 | -1.67(-1.19%) |
Jan 25, 2017 | 138.81 | 140.90 | 138.44 | 140.27 | 1,283,274 | +1.93(+1.39%) |
Jan 24, 2017 | 137.10 | 139.30 | 135.98 | 138.35 | 1,335,422 | +1.15(+0.84%) |
Jan 23, 2017 | 136.26 | 137.56 | 134.31 | 137.20 | 1,669,650 | +0.51(+0.37%) |
Jan 20, 2017 | 136.69 | 137.53 | 135.37 | 136.69 | 1,412,591 | +0.58(+0.42%) |
Jan 19, 2017 | 133.44 | 138.14 | 126.06 | 136.11 | 2,688,515 | +2.07(+1.54%) |
Jan 18, 2017 | 137.28 | 137.28 | 132.39 | 134.04 | 2,091,485 | -2.64(-1.93%) |
Jan 17, 2017 | 137.80 | 137.81 | 135.98 | 136.69 | 1,143,659 | -1.45(-1.05%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +1.55(+1.13%) | |
Jan 12, 2017 | 133.64 | 137.65 | 133.16 | 136.59 | 1,828,196 | +1.92(+1.42%) |
Jan 11, 2017 | 132.71 | 134.68 | 132.07 | 134.68 | 1,502,485 | +2.28(+1.72%) |
Jan 10, 2017 | 133.35 | 134.07 | 132.37 | 132.40 | 1,318,821 | -2.00(-1.49%) |
Jan 09, 2017 | 133.42 | 134.65 | 132.23 | 134.40 | 1,044,560 | +0.51(+0.38%) |
Jan 06, 2017 | 133.13 | 135.16 | 133.12 | 133.89 | 1,041,886 | +0.09(+0.07%) |
Jan 05, 2017 | 131.31 | 134.80 | 130.60 | 133.80 | 1,532,273 | +2.82(+2.16%) |
Jan 04, 2017 | 128.48 | 131.13 | 126.23 | 130.97 | 1,279,199 | +2.83(+2.21%) |
Jan 03, 2017 | 126.43 | 128.25 | 126.20 | 128.14 | 1,528,522 | +2.20(+1.75%) |
Dec 30, 2016 | 125.94 | 125.94 | 125.94 | 0 | -1.99(-1.56%) | |
Dec 29, 2016 | 129.86 | 130.94 | 127.64 | 127.93 | 679,790 | -1.42(-1.10%) |
Dec 28, 2016 | 131.81 | 132.47 | 129.35 | 129.35 | 877,443 | -2.26(-1.71%) |
Dec 27, 2016 | 130.54 | 132.84 | 130.54 | 131.61 | 509,643 | +0.74(+0.56%) |
Dec 23, 2016 | 130.87 | 130.87 | 130.87 | 0 | +1.55(+1.20%) | |
Dec 22, 2016 | 129.25 | 129.82 | 127.90 | 129.32 | 1,162,549 | -0.09(-0.07%) |
Dec 21, 2016 | 129.76 | 129.76 | 128.28 | 129.42 | 770,907 | -0.04(-0.03%) |
Dec 20, 2016 | 130.39 | 131.94 | 128.93 | 129.45 | 1,173,631 | -0.93(-0.71%) |
Dec 19, 2016 | 129.91 | 131.23 | 129.20 | 130.38 | 1,285,955 | +1.26(+0.97%) |
Dec 16, 2016 | 127.33 | 130.01 | 127.32 | 129.12 | 2,922,716 | +2.61(+2.07%) |
Dec 15, 2016 | 125.75 | 127.05 | 123.93 | 126.51 | 975,927 | +0.71(+0.56%) |
Dec 14, 2016 | 127.68 | 128.25 | 124.92 | 125.80 | 931,762 | -1.26(-0.99%) |
Dec 13, 2016 | 125.49 | 128.24 | 124.18 | 127.06 | 1,354,159 | +2.07(+1.65%) |
Dec 12, 2016 | 126.55 | 126.90 | 123.71 | 124.99 | 1,238,638 | -2.28(-1.79%) |
Dec 09, 2016 | 129.51 | 130.24 | 126.39 | 127.27 | 1,501,253 | -2.20(-1.70%) |
Dec 08, 2016 | 128.89 | 130.83 | 127.56 | 129.47 | 1,185,070 | +0.28(+0.22%) |
Dec 07, 2016 | 129.24 | 129.84 | 128.23 | 129.19 | 1,794,498 | -0.40(-0.31%) |
Dec 06, 2016 | 127.94 | 130.05 | 126.65 | 129.59 | 1,188,099 | +2.41(+1.89%) |
Dec 05, 2016 | 126.19 | 127.89 | 124.30 | 127.18 | 1,149,868 | +1.19(+0.94%) |
Dec 02, 2016 | 127.54 | 128.36 | 125.22 | 125.99 | 1,468,368 | -1.00(-0.79%) |
Dec 01, 2016 | 126.68 | 129.27 | 126.68 | 126.99 | 1,735,457 | -0.23(-0.18%) |
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,859 | -3.36(-2.57%) |
Nov 29, 2016 | 129.13 | 132.13 | 129.13 | 130.58 | 1,474,027 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.59 | 129.13 | 1,260,239 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.79 | 130.93 | 324,724 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.68 | 132.91 | 129.09 | 131.93 | 1,544,670 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.13 | 128.44 | 129.43 | 1,141,322 | -1.53(-1.17%) |
Nov 18, 2016 | 131.82 | 134.07 | 129.09 | 130.96 | 1,242,341 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.37 | 128.65 | 132.18 | 1,214,067 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.97 | 128.93 | 130.19 | 1,111,177 | +0.09(+0.07%) |
Nov 15, 2016 | 128.48 | 130.92 | 126.79 | 130.10 | 1,147,003 | +1.59(+1.23%) |
Nov 14, 2016 | 126.73 | 131.03 | 125.67 | 128.52 | 2,169,829 | +2.31(+1.83%) |
Nov 11, 2016 | 127.10 | 128.80 | 124.53 | 126.21 | 1,257,419 | -1.04(-0.82%) |
Nov 10, 2016 | 128.49 | 130.78 | 125.58 | 127.24 | 2,724,547 | -0.97(-0.76%) |
Nov 09, 2016 | 120.34 | 129.13 | 117.53 | 128.22 | 3,015,856 | +6.64(+5.46%) |
Nov 08, 2016 | 118.51 | 122.97 | 118.41 | 121.58 | 1,468,140 | +2.38(+2.00%) |
Nov 07, 2016 | 115.72 | 119.83 | 115.52 | 119.20 | 1,919,021 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.94 | 110.57 | 114.86 | 1,838,054 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.68 | 110.76 | 2,458,297 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.00 | 111.27 | 1,936,889 | +1.72(+1.57%) |